Hammerson (HMSO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hammerson

Date Open High Low Close* Volume
07/11/2017 2,422.23p 2,424.51p 2,369.72p 2,372.00p 719676
06/11/2017 2,424.51p 2,424.51p 2,408.53p 2,419.94p 499470
03/11/2017 2,431.36p 2,445.06p 2,415.38p 2,419.94p 592387
02/11/2017 2,397.11p 2,438.21p 2,387.98p 2,422.23p 779601
01/11/2017 2,374.28p 2,399.40p 2,367.43p 2,378.85p 807628
31/10/2017 2,360.59p 2,397.11p 2,360.59p 2,392.55p 627508
30/10/2017 2,353.74p 2,374.28p 2,342.32p 2,367.43p 1026885
27/10/2017 2,358.30p 2,358.30p 2,337.76p 2,351.45p 751070
26/10/2017 2,351.45p 2,360.59p 2,344.61p 2,349.17p 587375
25/10/2017 2,387.98p 2,392.55p 2,342.32p 2,346.89p 561970
24/10/2017 2,381.13p 2,406.25p 2,376.57p 2,390.26p 563424
23/10/2017 2,424.51p 2,424.51p 2,376.57p 2,378.85p 555894
20/10/2017 2,463.32p 2,467.89p 2,410.81p 2,415.38p 486858
19/10/2017 2,486.15p 2,493.00p 2,458.75p 2,458.75p 852198
18/10/2017 2,451.90p 2,477.02p 2,437.12p 2,477.02p 508513
17/10/2017 2,449.62p 2,449.62p 2,426.79p 2,438.21p 575944
16/10/2017 2,449.62p 2,449.62p 2,433.64p 2,445.06p 381837
13/10/2017 2,431.36p 2,451.90p 2,429.08p 2,440.49p 404455
12/10/2017 2,440.49p 2,463.32p 2,438.21p 2,440.49p 424121
11/10/2017 2,426.79p 2,445.06p 2,419.94p 2,435.92p 451731
10/10/2017 2,410.81p 2,426.79p 2,406.25p 2,424.51p 406944
09/10/2017 2,438.21p 2,445.06p 2,401.68p 2,403.96p 457883
06/10/2017 2,433.64p 2,442.77p 2,424.51p 2,438.21p 335869
05/10/2017 2,433.64p 2,445.06p 2,424.51p 2,431.36p 506069
04/10/2017 2,429.08p 2,442.77p 2,419.94p 2,429.08p 405719
03/10/2017 2,445.06p 2,454.19p 2,424.51p 2,431.36p 489663
02/10/2017 2,445.06p 2,458.75p 2,442.77p 2,449.62p 411356
29/09/2017 2,429.08p 2,454.19p 2,424.51p 2,451.90p 548124
28/09/2017 2,422.23p 2,433.64p 2,415.38p 2,424.51p 428277
27/09/2017 2,454.19p 2,456.47p 2,417.66p 2,426.79p 427710
26/09/2017 2,465.60p 2,472.45p 2,447.34p 2,447.34p 537858
25/09/2017 2,461.04p 2,474.73p 2,449.62p 2,474.73p 396993
22/09/2017 2,454.19p 2,470.17p 2,449.62p 2,467.89p 300765
21/09/2017 2,456.47p 2,472.45p 2,447.34p 2,456.47p 406640
20/09/2017 2,477.02p 2,481.58p 2,458.75p 2,458.75p 310029
19/09/2017 2,474.73p 2,483.87p 2,467.89p 2,472.45p 439976
18/09/2017 2,483.87p 2,497.56p 2,465.60p 2,472.45p 397174
15/09/2017 2,488.43p 2,490.72p 2,451.90p 2,481.58p 1255773
14/09/2017 2,490.72p 2,508.98p 2,477.02p 2,483.87p 747596
13/09/2017 2,504.41p 2,513.54p 2,488.43p 2,490.72p 452849
12/09/2017 2,547.79p 2,554.64p 2,511.26p 2,520.39p 571631
11/09/2017 2,554.64p 2,570.62p 2,547.79p 2,552.36p 339371
08/09/2017 2,538.66p 2,545.51p 2,527.24p 2,536.37p 237941
07/09/2017 2,529.53p 2,554.64p 2,518.11p 2,543.22p 475553
06/09/2017 2,515.83p 2,531.81p 2,506.70p 2,527.24p 427404
05/09/2017 2,534.09p 2,559.20p 2,520.39p 2,522.68p 510764
04/09/2017 2,538.66p 2,543.22p 2,529.53p 2,536.37p 384972
01/09/2017 2,568.34p 2,568.34p 2,534.09p 2,534.09p 535890
31/08/2017 2,543.22p 2,568.34p 2,529.53p 2,561.49p 629513
30/08/2017 2,600.30p 2,602.58p 2,572.90p 2,579.75p 550809
29/08/2017 2,579.75p 2,579.75p 2,543.22p 2,547.79p 530996
25/08/2017 2,595.73p 2,598.01p 2,561.49p 2,561.49p 496676
24/08/2017 2,572.90p 2,604.86p 2,572.90p 2,593.45p 428835
23/08/2017 2,579.75p 2,588.88p 2,563.77p 2,572.90p 431700
22/08/2017 2,588.88p 2,595.73p 2,579.75p 2,579.75p 377900
21/08/2017 2,577.47p 2,593.45p 2,570.62p 2,584.32p 318229
18/08/2017 2,611.71p 2,611.71p 2,579.75p 2,584.32p 394198
17/08/2017 2,636.82p 2,636.82p 2,618.56p 2,618.56p 258565
16/08/2017 2,629.98p 2,650.52p 2,627.69p 2,636.82p 411241
15/08/2017 2,629.98p 2,629.98p 2,602.58p 2,618.56p 373463
14/08/2017 2,572.90p 2,618.56p 2,572.90p 2,613.99p 398018
11/08/2017 2,616.28p 2,616.28p 2,572.90p 2,575.18p 379722
10/08/2017 2,632.26p 2,634.54p 2,604.86p 2,613.99p 643463
09/08/2017 2,632.26p 2,639.11p 2,616.28p 2,634.54p 396383
08/08/2017 2,648.24p 2,655.09p 2,632.26p 2,648.24p 462097
07/08/2017 2,648.24p 2,652.81p 2,636.82p 2,648.24p 501977
04/08/2017 2,643.67p 2,645.96p 2,629.98p 2,636.82p 578329
03/08/2017 2,625.41p 2,641.39p 2,616.28p 2,632.26p 552944
02/08/2017 2,639.11p 2,639.11p 2,611.71p 2,623.13p 457121
01/08/2017 2,639.11p 2,652.81p 2,623.13p 2,623.13p 465828
31/07/2017 2,613.99p 2,634.54p 2,611.71p 2,623.13p 779870
28/07/2017 2,652.81p 2,671.07p 2,616.28p 2,618.56p 674622
27/07/2017 2,650.52p 2,671.07p 2,650.52p 2,664.22p 687563
26/07/2017 2,648.24p 2,684.77p 2,643.67p 2,655.09p 535942
25/07/2017 2,700.75p 2,705.31p 2,661.94p 2,673.35p 546501
24/07/2017 2,714.45p 2,719.01p 2,677.92p 2,687.05p 546252
21/07/2017 2,712.16p 2,719.01p 2,696.18p 2,719.01p 397600
20/07/2017 2,696.18p 2,721.29p 2,691.62p 2,714.45p 454507
19/07/2017 2,691.62p 2,696.18p 2,666.50p 2,693.90p 353112
18/07/2017 2,659.65p 2,689.33p 2,657.37p 2,684.77p 365905
17/07/2017 2,668.79p 2,675.64p 2,648.24p 2,652.81p 279336
14/07/2017 2,648.24p 2,671.07p 2,629.98p 2,668.79p 391343
13/07/2017 2,643.67p 2,650.52p 2,623.13p 2,641.39p 1261522
12/07/2017 2,604.86p 2,641.39p 2,598.01p 2,639.11p 500549
11/07/2017 2,625.41p 2,645.96p 2,577.47p 2,595.73p 376161
10/07/2017 2,616.28p 2,632.26p 2,609.43p 2,625.41p 388935
07/07/2017 2,613.99p 2,613.99p 2,582.03p 2,607.15p 628911
06/07/2017 2,613.99p 2,629.98p 2,595.73p 2,609.43p 473974
05/07/2017 2,611.71p 2,623.13p 2,593.45p 2,623.13p 394929
04/07/2017 2,598.01p 2,616.28p 2,593.45p 2,609.43p 300475
03/07/2017 2,618.56p 2,625.41p 2,588.88p 2,602.58p 732410
30/06/2017 2,609.43p 2,625.41p 2,598.01p 2,623.13p 815365
29/06/2017 2,643.67p 2,664.22p 2,613.99p 2,618.56p 857040
28/06/2017 2,680.20p 2,680.20p 2,639.11p 2,639.11p 681358
27/06/2017 2,687.05p 2,698.46p 2,668.79p 2,682.48p 460491
26/06/2017 2,725.86p 2,725.86p 2,691.62p 2,691.62p 553562
23/06/2017 2,659.65p 2,689.33p 2,657.37p 2,687.05p 384573
22/06/2017 2,661.94p 2,661.94p 2,641.39p 2,657.37p 446367
21/06/2017 2,668.79p 2,671.07p 2,643.67p 2,666.50p 531498
20/06/2017 2,712.16p 2,725.86p 2,668.79p 2,668.79p 843997
19/06/2017 2,739.56p 2,744.12p 2,696.18p 2,712.16p 568402
16/06/2017 2,732.71p 2,753.26p 2,714.45p 2,748.69p 1084482
15/06/2017 2,776.09p 2,783.37p 2,707.60p 2,725.86p 1040739
14/06/2017 2,744.12p 2,805.76p 2,732.71p 2,782.93p 1271147
13/06/2017 2,719.01p 2,757.82p 2,716.73p 2,739.56p 1220666
12/06/2017 2,684.77p 2,714.45p 2,675.64p 2,707.60p 476084
09/06/2017 2,677.92p 2,698.46p 2,616.28p 2,691.62p 1173590
08/06/2017 2,684.77p 2,706.77p 2,661.94p 2,698.46p 664856
07/06/2017 2,648.24p 2,680.20p 2,641.39p 2,680.20p 866593
06/06/2017 2,668.79p 2,684.77p 2,643.67p 2,648.24p 589581
05/06/2017 2,673.35p 2,689.33p 2,657.37p 2,668.79p 438304
02/06/2017 2,723.58p 2,723.58p 2,666.50p 2,677.92p 1015595
01/06/2017 2,689.33p 2,723.58p 2,682.48p 2,705.31p 569090
31/05/2017 2,677.92p 2,687.05p 2,666.50p 2,673.35p 1039324
30/05/2017 2,652.81p 2,674.81p 2,643.67p 2,666.50p 470307
26/05/2017 2,648.24p 2,668.79p 2,641.39p 2,652.81p 407963
25/05/2017 2,664.22p 2,673.35p 2,643.67p 2,648.24p 229986
24/05/2017 2,650.52p 2,661.94p 2,636.82p 2,655.09p 691855
23/05/2017 2,664.22p 2,664.22p 2,629.98p 2,636.82p 971960
22/05/2017 2,639.11p 2,675.64p 2,634.54p 2,664.22p 445946
19/05/2017 2,659.65p 2,675.64p 2,632.26p 2,641.39p 589724
18/05/2017 2,671.07p 2,671.07p 2,629.98p 2,648.24p 829224
17/05/2017 2,673.35p 2,689.33p 2,659.65p 2,664.22p 639696
16/05/2017 2,682.48p 2,698.46p 2,675.64p 2,689.33p 849232
15/05/2017 2,709.88p 2,712.16p 2,691.62p 2,691.62p 511718
12/05/2017 2,684.77p 2,707.60p 2,684.77p 2,698.46p 530298
11/05/2017 2,687.05p 2,696.18p 2,675.64p 2,693.90p 839266
10/05/2017 2,703.03p 2,709.88p 2,689.33p 2,689.33p 513026
09/05/2017 2,709.88p 2,719.01p 2,700.75p 2,709.88p 704569
08/05/2017 2,687.05p 2,725.86p 2,687.05p 2,707.60p 768800
05/05/2017 2,675.64p 2,695.34p 2,671.91p 2,684.77p 509178
04/05/2017 2,714.45p 2,716.73p 2,682.48p 2,687.05p 359339
03/05/2017 2,709.88p 2,716.80p 2,689.33p 2,714.45p 499435
02/05/2017 2,689.33p 2,723.58p 2,673.35p 2,709.88p 662104
28/04/2017 2,712.16p 2,712.16p 2,673.35p 2,682.48p 868928
27/04/2017 2,712.16p 2,737.28p 2,705.31p 2,721.29p 598730
26/04/2017 2,737.28p 2,755.54p 2,716.73p 2,723.58p 923274
25/04/2017 2,728.14p 2,766.95p 2,716.73p 2,750.97p 778150
24/04/2017 2,725.86p 2,728.14p 2,707.60p 2,716.73p 999268
21/04/2017 2,687.05p 2,703.03p 2,677.92p 2,684.77p 627561
20/04/2017 2,705.31p 2,712.16p 2,690.45p 2,696.18p 989837
19/04/2017 2,689.33p 2,721.29p 2,684.77p 2,712.16p 1088221
18/04/2017 2,680.20p 2,693.90p 2,652.81p 2,689.33p 915324
13/04/2017 2,675.64p 2,687.05p 2,671.07p 2,673.35p 652218
12/04/2017 2,684.77p 2,698.46p 2,679.61p 2,684.77p 789110
11/04/2017 2,657.37p 2,689.33p 2,657.01p 2,684.77p 769206
10/04/2017 2,671.07p 2,677.92p 2,657.37p 2,675.64p 416996
07/04/2017 2,648.24p 2,677.92p 2,645.96p 2,675.64p 585596
06/04/2017 2,611.71p 2,661.94p 2,611.71p 2,657.37p 908864
05/04/2017 2,611.71p 2,636.82p 2,593.45p 2,634.54p 604808
04/04/2017 2,598.01p 2,613.99p 2,593.45p 2,604.86p 620560
03/04/2017 2,613.99p 2,616.28p 2,575.18p 2,591.17p 792526
31/03/2017 2,568.34p 2,607.15p 2,559.20p 2,607.15p 1228741
30/03/2017 2,584.32p 2,586.60p 2,547.79p 2,561.49p 455637
29/03/2017 2,577.47p 2,591.17p 2,570.62p 2,586.60p 543664
28/03/2017 2,607.15p 2,613.99p 2,565.54p 2,566.05p 585987
27/03/2017 2,613.99p 2,629.98p 2,584.32p 2,598.01p 426645
24/03/2017 2,632.26p 2,636.82p 2,611.71p 2,613.99p 431058
23/03/2017 2,618.56p 2,643.67p 2,595.73p 2,632.26p 718388
22/03/2017 2,661.94p 2,664.22p 2,602.58p 2,611.71p 565656
21/03/2017 2,666.50p 2,666.50p 2,648.24p 2,659.65p 468114
20/03/2017 2,643.67p 2,677.92p 2,639.11p 2,666.50p 733836
17/03/2017 2,648.24p 2,659.65p 2,632.26p 2,641.39p 942929
16/03/2017 2,613.99p 2,645.96p 2,591.17p 2,643.67p 934085
15/03/2017 2,657.37p 2,657.37p 2,616.28p 2,625.41p 623568
14/03/2017 2,671.07p 2,675.64p 2,636.82p 2,641.39p 392980
13/03/2017 2,645.96p 2,671.07p 2,632.26p 2,661.94p 434352
10/03/2017 2,709.88p 2,709.88p 2,641.39p 2,652.81p 541326
09/03/2017 2,677.92p 2,696.18p 2,664.22p 2,691.62p 1139492
08/03/2017 2,666.50p 2,677.92p 2,641.39p 2,668.79p 559348
07/03/2017 2,691.62p 2,691.62p 2,657.37p 2,659.65p 1718552
06/03/2017 2,675.64p 2,680.20p 2,659.65p 2,680.20p 359362
03/03/2017 2,675.64p 2,675.64p 2,657.37p 2,675.64p 360763
02/03/2017 2,682.48p 2,691.62p 2,659.65p 2,675.64p 532744
01/03/2017 2,696.18p 2,700.75p 2,664.22p 2,693.90p 435929
28/02/2017 2,689.33p 2,703.03p 2,671.07p 2,687.05p 563877
27/02/2017 2,709.88p 2,709.88p 2,661.94p 2,677.92p 368290
24/02/2017 2,700.75p 2,707.47p 2,680.20p 2,696.18p 393697
23/02/2017 2,707.60p 2,737.28p 2,687.05p 2,696.18p 779422
22/02/2017 2,671.07p 2,682.48p 2,643.67p 2,671.07p 829582
21/02/2017 2,693.90p 2,700.75p 2,661.70p 2,661.94p 746041
20/02/2017 2,602.58p 2,700.75p 2,602.58p 2,687.05p 719137
17/02/2017 2,586.60p 2,593.45p 2,570.62p 2,577.47p 664071
16/02/2017 2,595.73p 2,600.30p 2,554.64p 2,572.90p 555151
15/02/2017 2,584.32p 2,598.01p 2,575.18p 2,588.88p 498383
14/02/2017 2,556.92p 2,575.18p 2,540.94p 2,570.62p 498164
13/02/2017 2,588.88p 2,588.88p 2,554.64p 2,559.20p 350969
10/02/2017 2,602.58p 2,604.86p 2,570.62p 2,579.75p 548640
09/02/2017 2,577.47p 2,611.71p 2,566.05p 2,591.17p 766630
08/02/2017 2,531.81p 2,586.60p 2,524.96p 2,568.34p 591172
07/02/2017 2,506.70p 2,538.66p 2,505.45p 2,531.81p 364635
06/02/2017 2,511.26p 2,534.09p 2,499.85p 2,502.13p 448752
03/02/2017 2,499.85p 2,520.39p 2,495.28p 2,513.54p 638178
02/02/2017 2,488.43p 2,506.70p 2,478.72p 2,490.72p 1128433
01/02/2017 2,497.56p 2,513.54p 2,486.15p 2,493.00p 454077
31/01/2017 2,497.56p 2,508.98p 2,477.02p 2,495.28p 659002
30/01/2017 2,493.00p 2,499.85p 2,479.30p 2,495.28p 586578
27/01/2017 2,504.41p 2,508.98p 2,488.43p 2,497.56p 306610
26/01/2017 2,493.00p 2,524.96p 2,486.15p 2,495.28p 476661
25/01/2017 2,465.60p 2,502.13p 2,463.32p 2,488.43p 629747

*Close Price adjusted for both dividends and splits